ＧＬＯＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,528 | 1,550 | 1,502 | 1,550 | +26 | +1.7% | 8,900 |
| 2024/11/29 | 1,465 | 1,524 | 1,435 | 1,524 | +59 | +4% | 4,900 |
| 2024/11/28 | 1,407 | 1,466 | 1,407 | 1,465 | +34 | +2.4% | 3,500 |
| 2024/11/27 | 1,469 | 1,488 | 1,431 | 1,431 | -59 | -4% | 5,900 |
| 2024/11/26 | 1,401 | 1,490 | 1,401 | 1,490 | +71 | +5% | 3,600 |
| 2024/11/25 | 1,389 | 1,419 | 1,375 | 1,419 | +34 | +2.5% | 6,200 |
| 2024/11/22 | 1,376 | 1,385 | 1,360 | 1,385 | +6 | +0.4% | 2,800 |
| 2024/11/21 | 1,363 | 1,379 | 1,363 | 1,379 | +8 | +0.6% | 1,300 |
| 2024/11/20 | 1,367 | 1,379 | 1,357 | 1,371 | +3 | +0.2% | 1,700 |
| 2024/11/19 | 1,331 | 1,368 | 1,331 | 1,368 | -2 | -0.1% | 2,000 |
| 2024/11/18 | 1,344 | 1,370 | 1,344 | 1,370 | +10 | +0.7% | 2,000 |
| 2024/11/15 | 1,345 | 1,360 | 1,330 | 1,360 | +15 | +1.1% | 2,900 |
| 2024/11/14 | 1,330 | 1,355 | 1,326 | 1,345 | -11 | -0.8% | 2,300 |
| 2024/11/13 | 1,319 | 1,356 | 1,319 | 1,356 | +7 | +0.5% | 1,900 |
| 2024/11/12 | 1,351 | 1,358 | 1,306 | 1,349 | -9 | -0.7% | 4,700 |
| 2024/11/11 | 1,378 | 1,378 | 1,345 | 1,358 | -22 | -1.6% | 1,300 |
| 2024/11/08 | 1,369 | 1,386 | 1,356 | 1,380 | +11 | +0.8% | 2,600 |
| 2024/11/07 | 1,360 | 1,369 | 1,352 | 1,369 | +45 | +3.4% | 3,500 |
| 2024/11/06 | 1,344 | 1,344 | 1,303 | 1,324 | -13 | -1% | 2,800 |
| 2024/11/05 | 1,341 | 1,350 | 1,300 | 1,337 | -4 | -0.3% | 3,400 |
| 2024/11/01 | 1,350 | 1,350 | 1,300 | 1,341 | -9 | -0.7% | 3,000 |
| 2024/10/31 | 1,376 | 1,376 | 1,346 | 1,350 | +4 | +0.3% | 1,500 |
| 2024/10/30 | 1,365 | 1,388 | 1,340 | 1,346 | +11 | +0.8% | 2,600 |
| 2024/10/29 | 1,323 | 1,363 | 1,323 | 1,335 | -13 | -1% | 1,900 |
| 2024/10/28 | 1,319 | 1,350 | 1,316 | 1,348 | +29 | +2.2% | 1,900 |
| 2024/10/25 | 1,360 | 1,360 | 1,306 | 1,319 | -41 | -3% | 3,500 |
| 2024/10/24 | 1,356 | 1,370 | 1,326 | 1,360 | -6 | -0.4% | 2,400 |
| 2024/10/23 | 1,365 | 1,387 | 1,352 | 1,366 | +1 | +0.1% | 1,800 |
| 2024/10/22 | 1,312 | 1,380 | 1,312 | 1,365 | +34 | +2.6% | 2,200 |
| 2024/10/21 | 1,301 | 1,345 | 1,300 | 1,331 | ±0 | ±0% | 3,800 |
| 2024/10/18 | 1,357 | 1,358 | 1,330 | 1,331 | -24 | -1.8% | 2,000 |
| 2024/10/17 | 1,310 | 1,355 | 1,299 | 1,355 | +45 | +3.4% | 3,800 |
| 2024/10/16 | 1,270 | 1,320 | 1,270 | 1,310 | +35 | +2.7% | 5,700 |
| 2024/10/15 | 1,255 | 1,275 | 1,255 | 1,275 | +16 | +1.3% | 3,900 |
| 2024/10/11 | 1,258 | 1,261 | 1,258 | 1,259 | -7 | -0.6% | 500 |
| 2024/10/10 | 1,256 | 1,291 | 1,256 | 1,266 | -10 | -0.8% | 4,500 |
| 2024/10/09 | 1,301 | 1,301 | 1,276 | 1,276 | +5 | +0.4% | 300 |
| 2024/10/08 | 1,309 | 1,320 | 1,259 | 1,271 | -27 | -2.1% | 7,000 |
| 2024/10/07 | 1,332 | 1,359 | 1,296 | 1,298 | -25 | -1.9% | 5,800 |
| 2024/10/04 | 1,375 | 1,390 | 1,322 | 1,323 | -35 | -2.6% | 3,500 |
| 2024/10/03 | 1,280 | 1,369 | 1,280 | 1,358 | +65 | +5% | 8,500 |
| 2024/10/02 | 1,284 | 1,299 | 1,280 | 1,293 | +1 | +0.1% | 2,800 |
| 2024/10/01 | 1,300 | 1,307 | 1,290 | 1,292 | -3 | -0.2% | 2,600 |
| 2024/09/30 | 1,305 | 1,350 | 1,295 | 1,295 | -23 | -1.7% | 6,600 |
| 2024/09/27 | 1,291 | 1,330 | 1,291 | 1,318 | +21 | +1.6% | 3,000 |
| 2024/09/26 | 1,304 | 1,324 | 1,296 | 1,297 | -7 | -0.5% | 4,700 |
| 2024/09/25 | 1,316 | 1,320 | 1,303 | 1,304 | -6 | -0.5% | 1,600 |
| 2024/09/24 | 1,320 | 1,347 | 1,310 | 1,310 | -18 | -1.4% | 3,100 |
| 2024/09/20 | 1,325 | 1,342 | 1,316 | 1,328 | -12 | -0.9% | 2,300 |
| 2024/09/19 | 1,303 | 1,350 | 1,300 | 1,340 | +37 | +2.8% | 8,700 |
101～
150
件表示中 / 594件
類似銘柄と比較する
現在ご覧いただいている「ＧＬＯＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＬＯＥ | 96,200円 | +12.8% | - | 0.00% | - | 5.68倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| ＣＳ－Ｃ | 40,300円 | +10.1% | - | 0.00% | 895.56倍 | 1.17倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| ＴＤＳＥ | 121,200円 | +6.3% | -32.1% | 0.83% | 20.39倍 | 1.20倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| トライアイズ | 31,800円 | +199.9% | +41.6% | 0.00% | 6.93倍 | 0.48倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
市場注目の銘柄
チャート関連のコラム
